OWNDATA Historical Data

OWN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2022 $ 0.0000327
+6.50%
$ 359,915 $ 1
Feb 22, 2022 $ 0.0000216
-1.37%
$ 237,351 $ 0
Feb 21, 2022 $ 0.0000219
-34.36%
$ 240,403 $ 0
Feb 20, 2022 $ 0.0000334
-8.38%
$ 367,234 $ 0
Feb 13, 2022 $ 0.0000243
-0.77%
$ 267,161 $ 4
Feb 12, 2022 $ 0.0000245
+0.57%
$ 269,443 $ 4
Feb 10, 2022 $ 0.0000903
+1.84%
$ 993,595 $ 0
Feb 9, 2022 $ 0.0000887
+0.53%
$ 975,569 $ 0
Feb 8, 2022 $ 0.0000264
+1.08%
$ 290,302 $ 0.1
Feb 7, 2022 $ 0.0000261
+1.84%
$ 287,063 $ 0.1
Feb 5, 2022 $ 0.0000245
+1.10%
$ 269,121 $ 8
Feb 4, 2022 $ 0.0000242
-69.07%
$ 266,031 $ 8
Feb 3, 2022 $ 0.000078
+258.87%
$ 858,360 $ 2
Feb 2, 2022 $ 0.0000217
-4.01%
$ 238,819 $ 1
Feb 1, 2022 $ 0.0000226
+3.95%
$ 248,981 $ 1
Jan 31, 2022 $ 0.0000205
-2.77%
$ 225,616 $ 0
Jan 30, 2022 $ 0.0000211
-42.01%
$ 232,107 $ 0
Jan 29, 2022 $ 0.0000364
+1.45%
$ 399,983 $ 0
Jan 26, 2022 $ 0.000036
+4.67%
$ 396,245 $ 0
Jan 25, 2022 $ 0.0000344
-1.46%
$ 378,931 $ 0
Jan 22, 2022 $ 0.0000336
-7.04%
$ 369,720 $ 1
Jan 21, 2022 $ 0.0000358
-58.26%
$ 393,648 $ 2
Jan 20, 2022 $ 0.0000858
+153.55%
$ 944,345 $ 0
Jan 19, 2022 $ 0.0000339
-2.24%
$ 372,400 $ 3
Jan 18, 2022 $ 0.0000346
+2.23%
$ 380,925 $ 0
Jan 16, 2022 $ 0.0000422
+0.86%
$ 464,195 $ 5
Jan 15, 2022 $ 0.0000418
+1.42%
$ 460,303 $ 5
Jan 14, 2022 $ 0.0000412
+2.25%
$ 453,192 $ 0
Jan 13, 2022 $ 0.0000404
-2.66%
$ 444,268 $ 0
Jan 11, 2022 $ 0.0000341
+1.30%
$ 375,575 $ 0
Jan 10, 2022 $ 0.0000337
-14.14%
$ 371,094 $ 0
Jan 9, 2022 $ 0.0000393
-33.09%
$ 432,415 $ 10
Jan 8, 2022 $ 0.0000588
+40.70%
$ 646,551 $ 0
Jan 4, 2022 $ 0.0000493
-10.69%
$ 542,364 $ 0
Jan 3, 2022 $ 0.0000552
-44.56%
$ 606,855 $ 0
Jan 2, 2022 $ 0.0000995
-0.76%
$ 1.09 million $ 0
Jan 1, 2022 $ 0.0001
+109.09%
$ 1.1 million $ 0
Dec 31, 2021 $ 0.0000479
-2.83%
$ 527,206 $ 1
Dec 29, 2021 $ 0.0000378
+0.40%
$ 415,702 $ 0
Dec 28, 2021 $ 0.0000377
-15.19%
$ 414,345 $ 0
Dec 27, 2021 $ 0.0000445
-1.30%
$ 489,401 $ 2
Dec 25, 2021 $ 0.0000584
+0.35%
$ 642,747 $ 0.1
Dec 24, 2021 $ 0.0000583
+12.23%
$ 641,181 $ 1
Dec 20, 2021 $ 0.000106
-1.06%
$ 1.17 million $ 0
Dec 19, 2021 $ 0.000108
-1.18%
$ 1.18 million $ 0
Dec 18, 2021 $ 0.000107
+0.14%
$ 1.17 million $ 0.1
Dec 17, 2021 $ 0.000106
+258.31%
$ 1.17 million $ 1
Dec 16, 2021 $ 0.0000297
-68.58%
$ 327,236 $ 4
Dec 15, 2021 $ 0.0000947
+122.25%
$ 1.04 million $ 14
Dec 14, 2021 $ 0.0000426
+1.25%
$ 468,940 $ 36